China Great Wall Securities Co.,Ltd. (SHE:002939)
China · Delayed Price · Currency is CNY 8.06
-0.03 (-0.37%)
Sep 9, 2026, 3:04 PM CST
SHE:002939 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 8.07 | 8.09 | 8.04 | 8.06 | 8.06 | -0.37% | 12,173,700 |
| Sep 8, 2026 | 8.09 | 8.13 | 8.05 | 8.09 | 8.09 | 0.25% | 12,655,249 |
| Sep 7, 2026 | 8.13 | 8.16 | 8.06 | 8.07 | 8.07 | -0.74% | 19,639,849 |
| Sep 4, 2026 | 8.12 | 8.22 | 8.09 | 8.13 | 8.13 | 0.62% | 28,986,964 |
| Sep 3, 2026 | 8.06 | 8.16 | 8.06 | 8.08 | 8.08 | 0.25% | 19,337,456 |
| Sep 2, 2026 | 8.15 | 8.16 | 8.03 | 8.06 | 8.06 | -1.71% | 20,896,703 |
| Sep 1, 2026 | 8.12 | 8.20 | 8.09 | 8.20 | 8.20 | 0.86% | 26,900,940 |
| Aug 31, 2026 | 8.10 | 8.16 | 8.03 | 8.13 | 8.13 | - | 22,693,320 |
| Aug 28, 2026 | 8.18 | 8.20 | 8.11 | 8.13 | 8.13 | -0.37% | 16,427,110 |
| Aug 27, 2026 | 8.09 | 8.19 | 8.07 | 8.16 | 8.16 | - | 28,935,078 |
| Aug 26, 2026 | 7.98 | 8.17 | 7.97 | 8.16 | 8.16 | 2.13% | 32,255,110 |
| Aug 25, 2026 | 7.93 | 7.99 | 7.93 | 7.99 | 7.99 | 0.50% | 13,763,526 |
| Aug 24, 2026 | 7.92 | 8.00 | 7.90 | 7.95 | 7.95 | 0.25% | 14,284,658 |
| Aug 21, 2026 | 7.92 | 7.95 | 7.86 | 7.93 | 7.93 | -0.13% | 12,175,801 |
| Aug 20, 2026 | 7.97 | 7.99 | 7.91 | 7.94 | 7.94 | - | 17,471,188 |
| Aug 19, 2026 | 8.10 | 8.15 | 7.92 | 7.94 | 7.94 | -2.22% | 28,312,429 |
| Aug 18, 2026 | 8.22 | 8.22 | 8.10 | 8.12 | 8.12 | -1.34% | 23,924,220 |
| Aug 17, 2026 | 8.19 | 8.24 | 8.16 | 8.23 | 8.23 | 0.24% | 18,241,190 |
| Aug 14, 2026 | 8.29 | 8.32 | 8.19 | 8.21 | 8.21 | -0.97% | 22,518,090 |
| Aug 13, 2026 | 8.29 | 8.38 | 8.28 | 8.29 | 8.29 | 0.12% | 34,128,535 |
| Aug 12, 2026 | 8.20 | 8.30 | 8.19 | 8.28 | 8.28 | 0.49% | 21,079,390 |
| Aug 11, 2026 | 8.32 | 8.37 | 8.21 | 8.24 | 8.24 | -1.08% | 34,443,300 |
| Aug 10, 2026 | 8.17 | 8.57 | 8.12 | 8.33 | 8.33 | 2.46% | 60,288,850 |
| Aug 7, 2026 | 8.19 | 8.20 | 8.10 | 8.13 | 8.13 | -0.85% | 22,025,740 |
| Aug 6, 2026 | 8.30 | 8.30 | 8.17 | 8.20 | 8.20 | -1.32% | 22,773,983 |
| Aug 5, 2026 | 8.31 | 8.35 | 8.26 | 8.31 | 8.31 | - | 21,233,159 |
| Aug 4, 2026 | 8.37 | 8.42 | 8.29 | 8.31 | 8.31 | -0.48% | 26,727,920 |
| Aug 3, 2026 | 8.24 | 8.36 | 8.22 | 8.35 | 8.35 | 0.36% | 20,375,307 |
| Jul 31, 2026 | 8.32 | 8.37 | 8.26 | 8.32 | 8.32 | 0.12% | 25,474,090 |
| Jul 30, 2026 | 8.21 | 8.35 | 8.20 | 8.31 | 8.31 | 0.61% | 24,801,130 |
| Jul 29, 2026 | 8.12 | 8.29 | 8.11 | 8.26 | 8.26 | 1.72% | 24,408,754 |
| Jul 28, 2026 | 8.17 | 8.17 | 8.10 | 8.12 | 8.12 | -0.98% | 15,364,730 |
| Jul 27, 2026 | 8.10 | 8.22 | 8.08 | 8.20 | 8.20 | 0.99% | 16,292,005 |
| Jul 24, 2026 | 8.25 | 8.28 | 8.10 | 8.12 | 8.12 | -2.05% | 18,019,139 |
| Jul 23, 2026 | 8.17 | 8.32 | 8.17 | 8.29 | 8.29 | 0.85% | 22,889,578 |
| Jul 22, 2026 | 8.17 | 8.26 | 8.06 | 8.22 | 8.22 | -1.44% | 33,929,204 |
| Jul 21, 2026 | 8.19 | 8.55 | 8.17 | 8.34 | 8.34 | 2.33% | 49,568,427 |
| Jul 20, 2026 | 8.19 | 8.32 | 8.13 | 8.27 | 8.15 | 1.10% | 28,496,930 |
| Jul 17, 2026 | 8.25 | 8.36 | 8.12 | 8.18 | 8.06 | -0.97% | 28,429,442 |
| Jul 16, 2026 | 8.22 | 8.36 | 8.18 | 8.26 | 8.14 | -0.36% | 19,349,920 |
| Jul 15, 2026 | 8.10 | 8.33 | 8.08 | 8.29 | 8.17 | 2.35% | 26,887,120 |
| Jul 14, 2026 | 8.07 | 8.13 | 7.99 | 8.10 | 7.98 | 0.75% | 16,514,999 |
| Jul 13, 2026 | 8.10 | 8.15 | 8.02 | 8.04 | 7.92 | -0.99% | 18,004,487 |
| Jul 10, 2026 | 8.13 | 8.19 | 8.03 | 8.12 | 8.00 | -0.49% | 18,662,391 |
| Jul 9, 2026 | 8.13 | 8.19 | 8.00 | 8.16 | 8.04 | 0.12% | 20,004,679 |
| Jul 8, 2026 | 8.18 | 8.27 | 8.12 | 8.15 | 8.03 | -0.37% | 14,585,900 |
| Jul 7, 2026 | 8.43 | 8.44 | 8.15 | 8.18 | 8.06 | -3.08% | 24,934,378 |
| Jul 6, 2026 | 8.49 | 8.55 | 8.41 | 8.44 | 8.32 | -0.47% | 24,608,904 |
| Jul 3, 2026 | 8.45 | 8.50 | 8.35 | 8.48 | 8.36 | 0.95% | 30,673,592 |
| Jul 2, 2026 | 8.60 | 8.65 | 8.37 | 8.40 | 8.28 | -2.44% | 39,966,501 |